ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,445.00
-30.00 (-2.03%)
Oct 23, 2025, 2:38 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -2.03% | 398,947 |
| Oct 22, 2025 | 1,495.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.99% | 563,496 |
| Oct 21, 2025 | 1,455.00 | 1,540.00 | 1,445.00 | 1,505.00 | 1,505.00 | 4.88% | 1,243,852 |
| Oct 20, 2025 | 1,460.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.35% | 439,053 |
| Oct 17, 2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.70% | 513,351 |
| Oct 16, 2025 | 1,475.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.72% | 616,413 |
| Oct 15, 2025 | 1,465.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | 1.04% | 378,480 |
| Oct 14, 2025 | 1,500.00 | 1,540.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.37% | 887,727 |
| Oct 13, 2025 | 1,435.00 | 1,490.00 | 1,410.00 | 1,475.00 | 1,475.00 | 1.03% | 703,760 |
| Oct 9, 2025 | 1,510.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.34% | 437,819 |
| Oct 8, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | 1.36% | 476,211 |
| Oct 7, 2025 | 1,495.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,475.00 | 2.79% | 885,241 |
| Oct 3, 2025 | 1,440.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | -2.71% | 828,677 |
| Oct 2, 2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 0.34% | 467,534 |
| Oct 1, 2025 | 1,485.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 434,611 |
| Sep 30, 2025 | 1,445.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2.78% | 537,524 |
| Sep 29, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | - |
| Sep 26, 2025 | 1,510.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 998,445 |
| Sep 25, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 422,784 |
| Sep 24, 2025 | 1,525.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 475,222 |
| Sep 23, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 378,886 |
| Sep 22, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.33% | 579,665 |
| Sep 19, 2025 | 1,545.00 | 1,560.00 | 1,485.00 | 1,525.00 | 1,525.00 | -5.86% | 2,056,773 |
| Sep 18, 2025 | 1,615.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.93% | 346,548 |
| Sep 17, 2025 | 1,630.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 580,370 |
| Sep 16, 2025 | 1,615.00 | 1,670.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2.51% | 801,849 |
| Sep 15, 2025 | 1,610.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.93% | 429,846 |
| Sep 12, 2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.83% | 610,640 |
| Sep 11, 2025 | 1,690.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.09% | 928,425 |
| Sep 10, 2025 | 1,720.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 656,096 |
| Sep 9, 2025 | 1,675.00 | 1,695.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.60% | 547,449 |
| Sep 8, 2025 | 1,660.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 2.14% | 816,929 |
| Sep 5, 2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.24% | 355,963 |
| Sep 4, 2025 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 436,983 |
| Sep 3, 2025 | 1,610.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.57% | 417,279 |
| Sep 2, 2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 620,990 |
| Sep 1, 2025 | 1,650.00 | 1,665.00 | 1,570.00 | 1,600.00 | 1,600.00 | -3.03% | 980,738 |
| Aug 29, 2025 | 1,690.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 661,177 |
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.89% | 1,115,252 |
| Aug 27, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,680.00 | -3.17% | 1,290,297 |
| Aug 26, 2025 | 1,690.00 | 1,775.00 | 1,680.00 | 1,735.00 | 1,735.00 | 2.66% | 936,141 |
| Aug 25, 2025 | 1,720.00 | 1,735.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 558,236 |
| Aug 22, 2025 | 1,685.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.90% | 594,925 |
| Aug 21, 2025 | 1,700.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | - | 1,209,325 |
| Aug 20, 2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | 900,564 |
| Aug 19, 2025 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 909,624 |
| Aug 18, 2025 | 1,740.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 0.86% | 755,396 |
| Aug 15, 2025 | 1,825.00 | 1,825.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.40% | 1,987,761 |
| Aug 14, 2025 | 1,850.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.62% | 1,083,234 |
| Aug 13, 2025 | 1,795.00 | 1,870.00 | 1,765.00 | 1,850.00 | 1,850.00 | 3.64% | 1,757,119 |